585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184200,483796315,3930,3930,3930,3930,2403
|
|
20240320,184100,483796315,3930,3930,3930,3930,0
|
|
20240320,184000,483796315,3930,3930,3930,3930,0
|
|
20240320,183900,483796315,3930,3930,3930,3930,0
|
|
20240320,183800,483796315,3930,3930,3930,3930,0
|
|
20240320,183700,483796315,3930,3930,3930,3930,0
|
|
20240320,183600,483796315,3930,3930,3930,3930,0
|
|
20240320,183500,483796315,3930,3930,3930,3930,0
|
|
20240320,183400,483796315,3930,3930,3930,3930,0
|
|
20240320,183300,483796315,3930,3930,3930,3930,0
|
|
20240320,183200,483796315,3930,3930,3930,3930,0
|
|
20240320,183100,483796315,3930,3930,3930,3930,0
|
|
20240320,183000,483796315,3930,3930,3930,3930,0
|
|
20240320,182900,483796315,3930,3930,3930,3930,0
|
|
20240320,182800,483796315,3930,3930,3930,3930,0
|
|
20240320,182700,483796315,3930,3930,3930,3930,0
|
|
20240320,182600,483796315,3930,3930,3930,3930,0
|
|
20240320,182500,483796315,3930,3930,3930,3930,0
|
|
20240320,182400,483796315,3930,3930,3930,3930,0
|
|
20240320,182300,483796315,3930,3930,3930,3930,0
|
|
20240320,182200,483796315,3930,3930,3930,3930,0
|
|
20240320,182100,483796315,3930,3930,3930,3930,0
|
|
20240320,182000,483796315,3930,3930,3930,3930,0
|
|
20240320,181900,483796315,3930,3930,3930,3930,0
|
|
20240320,181800,483796315,3930,3930,3930,3930,0
|
|
20240320,181700,483796315,3930,3930,3930,3930,0
|
|
20240320,181600,483796315,3930,3930,3930,3930,0
|
|
20240320,181500,483796315,3930,3930,3930,3930,0
|
|
20240320,181400,483796315,3930,3930,3930,3930,0
|
|
20240320,181300,483796315,3930,3930,3930,3930,0
|
|
20240320,181200,483796315,3930,3930,3930,3930,2403
|
|
20240320,181100,483796315,3930,3930,3930,3930,0
|
|
20240320,181000,483796315,3930,3930,3930,3930,0
|
|
20240320,180900,483796315,3930,3930,3930,3930,0
|
|
20240320,180800,483796315,3930,3930,3930,3930,0
|
|
20240320,180700,483796315,3930,3930,3930,3930,0
|
|
20240320,180600,483796315,3930,3930,3930,3930,0
|
|
20240320,180500,483796315,3930,3930,3930,3930,0
|
|
20240320,180400,483796315,3930,3930,3930,3930,0
|
|
20240320,180300,483796315,3930,3930,3930,3930,0
|
|
20240320,180200,483796315,3930,3930,3930,3930,0
|
|
20240320,180100,483796315,3930,3930,3930,3930,0
|
|
20240320,180000,483796315,3930,3930,3930,3930,0
|
|
20240320,175900,483796315,3930,3930,3930,3930,0
|
|
20240320,175800,483796315,3930,3930,3930,3930,0
|
|
20240320,175700,483796315,3930,3930,3930,3930,0
|
|
20240320,175600,483796315,3930,3930,3930,3930,0
|
|
20240320,175500,483796315,3930,3930,3930,3930,0
|
|
20240320,175400,483796315,3930,3930,3930,3930,0
|
|
20240320,175300,483796315,3930,3930,3930,3930,0
|
|
20240320,175200,483796315,3930,3930,3930,3930,0
|
|
20240320,175100,483796315,3930,3930,3930,3930,0
|
|
20240320,175000,483796315,3930,3930,3930,3930,0
|
|
20240320,174900,483796315,3930,3930,3930,3930,0
|
|
20240320,174800,483796315,3930,3930,3930,3930,0
|
|
20240320,174700,483796315,3930,3930,3930,3930,0
|
|
20240320,174600,483796315,3930,3930,3930,3930,0
|
|
20240320,174500,483796315,3930,3930,3930,3930,0
|
|
20240320,174400,483796315,3930,3930,3930,3930,0
|
|
20240320,174300,483796315,3930,3930,3930,3930,0
|
|
20240320,174200,483796315,3930,3930,3930,3930,2403
|
|
20240320,174100,483796315,3930,3930,3930,3930,0
|
|
20240320,174000,483796315,3930,3930,3930,3930,0
|
|
20240320,173900,483796315,3930,3930,3930,3930,0
|
|
20240320,173800,483796315,3930,3930,3930,3930,0
|
|
20240320,173700,483796315,3930,3930,3930,3930,0
|
|
20240320,173600,483796315,3930,3930,3930,3930,0
|
|
20240320,173500,483796315,3930,3930,3930,3930,0
|
|
20240320,173400,483796315,3930,3930,3930,3930,0
|
|
20240320,173300,483796315,3930,3930,3930,3930,0
|
|
20240320,173200,483796315,3930,3930,3930,3930,0
|
|
20240320,173100,483796315,3930,3930,3930,3930,0
|
|
20240320,173000,483796315,3930,3930,3930,3930,0
|
|
20240320,172900,483796315,3930,3930,3930,3930,0
|
|
20240320,172800,483796315,3930,3930,3930,3930,0
|
|
20240320,172700,483796315,3930,3930,3930,3930,0
|
|
20240320,172600,483796315,3930,3930,3930,3930,0
|
|
20240320,172500,483796315,3930,3930,3930,3930,0
|
|
20240320,172400,483796315,3930,3930,3930,3930,0
|
|
20240320,172300,483796315,3930,3930,3930,3930,0
|
|
20240320,172200,483796315,3930,3930,3930,3930,0
|
|
20240320,172100,483796315,3930,3930,3930,3930,0
|
|
20240320,172000,483796315,3930,3930,3930,3930,0
|
|
20240320,171900,483796315,3930,3930,3930,3930,0
|
|
20240320,171800,483796315,3930,3930,3930,3930,0
|
|
20240320,171700,483796315,3930,3930,3930,3930,0
|
|
20240320,171600,483796315,3930,3930,3930,3930,0
|
|
20240320,171500,483796315,3930,3930,3930,3930,0
|
|
20240320,171400,483796315,3930,3930,3930,3930,0
|
|
20240320,171300,483796315,3930,3930,3930,3930,0
|
|
20240320,171200,483796315,3930,3930,3930,3930,2403
|
|
20240320,171100,483796315,3930,3930,3930,3930,0
|
|
20240320,171000,483796315,3930,3930,3930,3930,0
|
|
20240320,170900,483796315,3930,3930,3930,3930,0
|
|
20240320,170800,483796315,3930,3930,3930,3930,0
|
|
20240320,170700,483796315,3930,3930,3930,3930,0
|
|
20240320,170600,483796315,3930,3930,3930,3930,0
|
|
20240320,170500,483796315,3930,3930,3930,3930,0
|
|
20240320,170400,483796315,3930,3930,3930,3930,0
|
|
20240320,170300,483796315,3930,3930,3930,3930,0
|
|
20240320,170200,483796315,3930,3930,3930,3930,0
|
|
20240320,170100,483796315,3930,3930,3930,3930,0
|
|
20240320,170000,483796315,3930,3930,3930,3930,0
|
|
20240320,165900,483796315,3930,3930,3930,3930,0
|
|
20240320,165800,483796315,3930,3930,3930,3930,0
|
|
20240320,165700,483796315,3930,3930,3930,3930,0
|
|
20240320,165600,483796315,3930,3930,3930,3930,0
|
|
20240320,165500,483796315,3930,3930,3930,3930,0
|
|
20240320,165400,483796315,3930,3930,3930,3930,0
|
|
20240320,165300,483796315,3930,3930,3930,3930,0
|
|
20240320,165200,483796315,3930,3930,3930,3930,0
|
|
20240320,165100,483796315,3930,3930,3930,3930,0
|
|
20240320,165000,483796315,3930,3930,3930,3930,0
|
|
20240320,164900,483796315,3930,3930,3930,3930,0
|
|
20240320,164800,483796315,3930,3930,3930,3930,0
|
|
20240320,164700,483796315,3930,3930,3930,3930,0
|
|
20240320,164600,483796315,3930,3930,3930,3930,0
|
|
20240320,164500,483796315,3930,3930,3930,3930,0
|
|
20240320,164400,483796315,3930,3930,3930,3930,0
|
|
20240320,164300,483796315,3930,3930,3930,3930,0
|
|
20240320,164200,483796315,3930,3930,3930,3930,2403
|
|
20240320,164100,483796315,3930,3930,3930,3930,0
|
|
20240320,164000,483796315,3930,3930,3930,3930,0
|
|
20240320,163900,483796315,3930,3930,3930,3930,0
|
|
20240320,163800,483796315,3930,3930,3930,3930,0
|
|
20240320,163700,483796315,3930,3930,3930,3930,0
|
|
20240320,163600,483796315,3930,3930,3930,3930,0
|
|
20240320,163500,483796315,3930,3930,3930,3930,0
|
|
20240320,163400,483796315,3930,3930,3930,3930,0
|
|
20240320,163300,483796315,3930,3930,3930,3930,0
|
|
20240320,163200,483796315,3930,3930,3930,3930,0
|
|
20240320,163100,483796315,3930,3930,3930,3930,0
|
|
20240320,163000,483796315,3930,3930,3930,3930,0
|
|
20240320,162900,483796315,3930,3930,3930,3930,0
|
|
20240320,162800,483796315,3930,3930,3930,3930,0
|
|
20240320,162700,483796315,3930,3930,3930,3930,0
|
|
20240320,162600,483796315,3930,3930,3930,3930,0
|
|
20240320,162500,483796315,3930,3930,3930,3930,0
|
|
20240320,162400,483796315,3930,3930,3930,3930,0
|
|
20240320,162300,483796315,3930,3930,3930,3930,0
|
|
20240320,162200,483796315,3930,3930,3930,3930,0
|
|
20240320,162100,483796315,3930,3930,3930,3930,0
|
|
20240320,162000,483796315,3930,3930,3930,3930,0
|
|
20240320,161900,483796315,3930,3930,3930,3930,0
|
|
20240320,161800,483796315,3930,3930,3930,3930,0
|
|
20240320,161700,483796315,3930,3930,3930,3930,0
|
|
20240320,161600,483796315,3930,3930,3930,3930,0
|
|
20240320,161500,483796315,3930,3930,3930,3930,0
|
|
20240320,161400,483796315,3930,3930,3930,3930,0
|
|
20240320,161300,483796315,3930,3930,3930,3930,0
|
|
20240320,161200,483796315,3930,3930,3930,3930,2403
|
|
20240320,161100,483796315,3930,3930,3930,3930,0
|
|
20240320,161000,483796315,3930,3930,3930,3930,0
|
|
20240320,160900,483796315,3930,3930,3930,3930,0
|
|
20240320,160800,483796315,3930,3930,3930,3930,0
|
|
20240320,160700,483796315,3930,3930,3930,3930,0
|
|
20240320,160600,483796315,3930,3930,3930,3930,0
|
|
20240320,160500,483796315,3930,3930,3930,3930,0
|
|
20240320,160400,483796315,3930,3930,3930,3930,0
|
|
20240320,160300,483796315,3930,3930,3930,3930,0
|
|
20240320,160200,483796315,3930,3930,3930,3930,0
|
|
20240320,160100,483796315,3930,3930,3930,3930,0
|
|
20240320,160000,483796315,3930,3930,3930,3930,0
|
|
20240320,155900,483796315,3930,3930,3930,3930,0
|
|
20240320,155800,483796315,3930,3930,3930,3930,0
|
|
20240320,155700,483796315,3930,3930,3930,3930,0
|
|
20240320,155600,483796315,3930,3930,3930,3930,0
|
|
20240320,155500,483796315,3930,3930,3930,3930,0
|
|
20240320,155400,483796315,3930,3930,3930,3930,0
|
|
20240320,155300,483796315,3930,3930,3930,3930,0
|
|
20240320,155200,483796315,3930,3930,3930,3930,0
|
|
20240320,155100,483796315,3930,3930,3930,3930,0
|
|
20240320,155000,483796315,3930,3930,3930,3930,0
|
|
20240320,154900,483796315,3930,3930,3930,3930,0
|
|
20240320,154800,483796315,3930,3930,3930,3930,0
|
|
20240320,154700,483796315,3930,3930,3930,3930,0
|
|
20240320,154600,483796315,3930,3930,3930,3930,0
|
|
20240320,154500,483796315,3930,3930,3930,3930,0
|
|
20240320,154400,483796315,3930,3930,3930,3930,0
|
|
20240320,154300,483796315,3930,3930,3930,3930,0
|
|
20240320,154200,483796315,3930,3930,3930,3930,2403
|
|
20240320,154100,483796315,3930,3930,3930,3930,0
|
|
20240320,154000,483796315,3930,3930,3930,3930,0
|
|
20240320,153900,483796315,3930,3930,3930,3930,0
|
|
20240320,153800,483796315,3930,3930,3930,3930,0
|
|
20240320,153700,483796315,3930,3930,3930,3930,0
|
|
20240320,153600,483796315,3930,3930,3930,3930,0
|
|
20240320,153500,483796315,3930,3930,3930,3930,0
|
|
20240320,153400,483796315,3930,3930,3930,3930,0
|
|
20240320,153300,483796315,3930,3930,3930,3930,0
|
|
20240320,153200,483796315,3930,3930,3930,3930,0
|
|
20240320,153100,483796315,3930,3930,3930,3930,0
|
|
20240320,153000,483796315,3930,3930,3930,3930,2403
|
|
20240320,152900,474352525,3930,3930,3930,3930,0
|
|
20240320,152800,474352525,3930,3930,3930,3930,0
|
|
20240320,152700,474352525,3930,3930,3930,3930,0
|
|
20240320,152600,474352525,3930,3930,3930,3930,0
|
|
20240320,152500,474352525,3930,3930,3930,3930,0
|
|
20240320,152400,474352525,3930,3930,3930,3930,0
|
|
20240320,152300,474352525,3930,3930,3930,3930,0
|
|
20240320,152200,474352525,3930,3930,3930,3930,0
|
|
20240320,152100,474352525,3930,3930,3930,3930,0
|
|
20240320,152000,474352525,3930,3930,3930,3930,0
|
|
20240320,151900,474352525,3930,3925,3930,3925,762
|
|
20240320,151800,471358165,3925,3925,3925,3925,385
|
|
20240320,151700,469847040,3930,3925,3930,3925,2751
|
|
20240320,151600,459036370,3930,3930,3930,3930,7
|
|
20240320,151500,459008860,3925,3925,3925,3925,110
|
|
20240320,151400,458577110,3925,3925,3925,3920,11
|
|
20240320,151300,458533945,3925,3925,3925,3920,381
|
|
20240320,151200,457039875,3925,3925,3925,3925,4
|
|
20240320,151100,457024175,3925,3925,3925,3920,12
|
|
20240320,151000,456977080,3925,3920,3925,3920,58
|
|
20240320,150900,456749685,3925,3925,3925,3925,9
|
|
20240320,150800,456714360,3925,3925,3925,3920,377
|
|
20240320,150700,455236115,3925,3925,3930,3925,550
|
|
20240320,150600,453077330,3930,3925,3930,3925,201
|
|
20240320,150500,452288350,3925,3925,3925,3920,128
|
|
20240320,150400,451786540,3925,3930,3930,3925,270
|
|
20240320,150300,450725490,3930,3925,3930,3925,683
|
|
20240320,150200,448044670,3925,3925,3925,3925,8
|
|
20240320,150100,448013270,3920,3930,3930,3920,23
|
|
20240320,150000,447923030,3930,3925,3930,3925,290
|
|
20240320,145900,446784770,3925,3930,3930,3925,513
|
|
20240320,145800,444771205,3930,3930,3930,3930,12
|
|
20240320,145700,444724045,3930,3930,3930,3930,14
|
|
20240320,145600,444669025,3930,3930,3930,3930,16
|
|
20240320,145500,444606145,3930,3930,3930,3930,83
|
|
20240320,145400,444279955,3930,3930,3930,3920,650
|
|
20240320,145300,441725465,3930,3930,3930,3930,12
|
|
20240320,145200,441678305,3930,3930,3930,3930,19
|
|
20240320,145100,441603635,3930,3925,3930,3925,252
|
|
20240320,145000,440614525,3925,3925,3925,3925,15
|
|
20240320,144900,440555650,3925,3925,3925,3925,25
|
|
20240320,144800,440457525,3925,3925,3925,3925,11
|
|
20240320,144700,440414350,3925,3920,3925,3920,52
|
|
20240320,144600,440210425,3925,3920,3930,3920,83
|
|
20240320,144500,439884945,3925,3925,3925,3925,17
|
|
20240320,144400,439818220,3925,3930,3930,3925,20
|
|
20240320,144300,439739710,3930,3930,3930,3920,416
|
|
20240320,144200,438108830,3930,3930,3930,3920,28
|
|
20240320,144100,437998900,3930,3930,3930,3920,38
|
|
20240320,144000,437849760,3920,3930,3930,3920,133
|
|
20240320,143900,437328270,3930,3920,3930,3920,160
|
|
20240320,143800,436700970,3930,3930,3930,3930,19
|
|
20240320,143700,436626300,3930,3930,3930,3930,62
|
|
20240320,143600,436382640,3930,3930,3930,3920,69
|
|
20240320,143500,436111870,3930,3930,3930,3920,329
|
|
20240320,143400,434822100,3930,3930,3930,3920,18
|
|
20240320,143300,434751370,3930,3930,3930,3930,113
|
|
20240320,143200,434307280,3930,3930,3930,3930,18
|
|
20240320,143100,434236540,3930,3925,3930,3925,1595
|
|
20240320,143000,427976020,3925,3925,3925,3925,13
|
|
20240320,142900,427924995,3925,3925,3925,3925,18
|
|
20240320,142800,427854345,3925,3925,3925,3920,18
|
|
20240320,142700,427783720,3925,3925,3925,3925,16
|
|
20240320,142600,427720920,3925,3925,3925,3925,15
|
|
20240320,142500,427662045,3925,3925,3925,3925,16
|
|
20240320,142400,427599245,3925,3925,3925,3925,13
|
|
20240320,142300,427548220,3925,3925,3925,3920,313
|
|
20240320,142200,426319700,3925,3925,3925,3920,18
|
|
20240320,142100,426249075,3925,3925,3925,3925,12
|
|
20240320,142000,426201975,3925,3920,3925,3920,38
|
|
20240320,141900,426052960,3920,3920,3920,3915,323
|
|
20240320,141800,424786805,3920,3920,3920,3920,516
|
|
20240320,141700,422764085,3920,3920,3920,3920,22
|
|
20240320,141600,422677845,3920,3925,3925,3920,16
|
|
20240320,141500,422615110,3915,3925,3925,3915,14
|
|
20240320,141400,422560170,3925,3925,3925,3925,18
|
|
20240320,141300,422489520,3920,3925,3925,3920,813
|
|
20240320,141200,419302495,3925,3925,3925,3920,21
|
|
20240320,141100,419220120,3925,3925,3925,3925,14
|
|
20240320,141000,419165170,3925,3920,3925,3920,1768
|
|
20240320,140900,412234585,3920,3920,3920,3920,17
|
|
20240320,140800,412167945,3920,3920,3920,3920,15
|
|
20240320,140700,412109145,3920,3920,3920,3920,17
|
|
20240320,140600,412042505,3920,3920,3920,3920,514
|
|
20240320,140500,410027625,3915,3915,3915,3905,6873
|
|
20240320,140400,383123835,3915,3915,3915,3915,13
|
|
20240320,140300,383072940,3915,3915,3915,3915,13
|
|
20240320,140200,383022045,3915,3915,3915,3915,17
|
|
20240320,140100,382955490,3915,3915,3915,3915,13
|
|
20240320,140000,382904595,3915,3915,3915,3915,117
|
|
20240320,135900,382446540,3915,3915,3915,3915,15
|
|
20240320,135800,382387815,3915,3910,3915,3905,1933
|
|
20240320,135700,374829740,3910,3910,3910,3910,12
|
|
20240320,135600,374782820,3910,3910,3910,3900,21
|
|
20240320,135500,374700720,3910,3910,3910,3910,11
|
|
20240320,135400,374657710,3910,3910,3910,3910,15
|
|
20240320,135300,374599060,3910,3910,3910,3910,16
|
|
20240320,135200,374536500,3910,3905,3910,3900,1771
|
|
20240320,135100,367625120,3905,3905,3905,3905,16
|
|
20240320,135000,367562640,3905,3905,3905,3905,4
|
|
20240320,134900,367547020,3905,3905,3905,3905,0
|
|
20240320,134800,367547020,3905,3905,3905,3905,10
|
|
20240320,134700,367507970,3905,3905,3905,3905,0
|
|
20240320,134600,367507970,3905,3905,3905,3905,0
|
|
20240320,134500,367507970,3905,3905,3905,3905,0
|
|
20240320,134400,367507970,3905,3905,3905,3905,2
|
|
20240320,134300,367500160,3905,3905,3905,3905,0
|
|
20240320,134200,367500160,3905,3905,3905,3905,0
|
|
20240320,134100,367500160,3905,3905,3905,3905,45
|
|
20240320,134000,367324435,3910,3910,3910,3910,0
|
|
20240320,133900,367324435,3910,3910,3910,3910,10
|
|
20240320,133800,367285335,3910,3910,3910,3910,0
|
|
20240320,133700,367285335,3910,3910,3910,3910,0
|
|
20240320,133600,367285335,3910,3900,3910,3900,370
|
|
20240320,133500,365842325,3905,3905,3905,3905,10
|
|
20240320,133400,365803275,3900,3900,3900,3900,0
|
|
20240320,133300,365803275,3900,3900,3900,3900,10
|
|
20240320,133200,365764275,3905,3905,3905,3905,0
|
|
20240320,133100,365764275,3905,3905,3905,3905,20
|
|
20240320,133000,365686175,3905,3905,3905,3905,0
|
|
20240320,132900,365686175,3905,3900,3905,3900,11
|
|
20240320,132800,365643270,3900,3900,3900,3900,1
|
|
20240320,132700,365639370,3905,3905,3905,3905,610
|
|
20240320,132600,363257320,3905,3905,3905,3905,0
|
|
20240320,132500,363257320,3905,3905,3905,3905,100
|
|
20240320,132400,362866820,3910,3905,3910,3905,81
|
|
20240320,132300,362550260,3905,3905,3905,3905,1181
|
|
20240320,132200,357938455,3905,3905,3905,3905,1
|
|
20240320,132100,357934550,3910,3910,3910,3910,0
|
|
20240320,132000,357934550,3910,3910,3910,3910,0
|
|
20240320,131900,357934550,3910,3910,3910,3910,0
|
|
20240320,131800,357934550,3910,3910,3910,3910,0
|
|
20240320,131700,357934550,3910,3910,3910,3910,0
|
|
20240320,131600,357934550,3910,3910,3910,3910,5
|
|
20240320,131500,357915000,3910,3910,3910,3910,0
|
|
20240320,131400,357915000,3910,3910,3910,3910,5
|
|
20240320,131300,357895450,3910,3910,3910,3910,0
|
|
20240320,131200,357895450,3910,3910,3910,3910,25
|
|
20240320,131100,357797700,3910,3910,3910,3910,0
|
|
20240320,131000,357797700,3910,3910,3910,3910,0
|
|
20240320,130900,357797700,3910,3910,3910,3910,0
|
|
20240320,130800,357797700,3910,3910,3910,3910,0
|
|
20240320,130700,357797700,3910,3910,3910,3910,284
|
|
20240320,130600,356687260,3910,3910,3910,3910,0
|
|
20240320,130500,356687260,3910,3910,3910,3910,1
|
|
20240320,130400,356683350,3915,3915,3915,3915,0
|
|
20240320,130300,356683350,3915,3915,3915,3915,26
|
|
20240320,130200,356581560,3910,3910,3910,3910,0
|
|
20240320,130100,356581560,3910,3910,3910,3910,0
|
|
20240320,130000,356581560,3910,3910,3910,3910,0
|
|
20240320,125900,356581560,3910,3910,3910,3910,1
|
|
20240320,125800,356577650,3915,3915,3915,3915,0
|
|
20240320,125700,356577650,3915,3915,3915,3915,306
|
|
20240320,125600,355379660,3915,3915,3915,3915,50
|
|
20240320,125500,355183910,3915,3915,3915,3915,5
|
|
20240320,125400,355164335,3910,3910,3910,3910,500
|
|
20240320,125300,353209335,3910,3910,3910,3910,0
|
|
20240320,125200,353209335,3910,3910,3910,3910,0
|
|
20240320,125100,353209335,3910,3910,3910,3910,5
|
|
20240320,125000,353189785,3910,3910,3910,3910,0
|
|
20240320,124900,353189785,3910,3910,3910,3910,0
|
|
20240320,124800,353189785,3910,3910,3910,3910,0
|
|
20240320,124700,353189785,3910,3910,3910,3910,0
|
|
20240320,124600,353189785,3910,3910,3910,3910,230
|
|
20240320,124500,352290485,3915,3915,3915,3915,0
|
|
20240320,124400,352290485,3915,3915,3915,3915,800
|
|
20240320,124300,349158485,3910,3910,3910,3910,0
|
|
20240320,124200,349158485,3910,3910,3910,3910,0
|
|
20240320,124100,349158485,3910,3910,3910,3910,1
|
|
20240320,124000,349154575,3910,3910,3910,3910,100
|
|
20240320,123900,348763575,3915,3915,3915,3915,0
|
|
20240320,123800,348763575,3915,3915,3915,3915,0
|
|
20240320,123700,348763575,3915,3915,3915,3915,20
|
|
20240320,123600,348685275,3915,3910,3915,3905,301
|
|
20240320,123500,347509305,3915,3915,3915,3915,0
|
|
20240320,123400,347509305,3915,3915,3915,3915,0
|
|
20240320,123300,347509305,3915,3915,3915,3915,10
|
|
20240320,123200,347470155,3915,3915,3915,3915,0
|
|
20240320,123100,347470155,3915,3915,3915,3915,0
|
|
20240320,123000,347470155,3915,3915,3915,3915,0
|
|
20240320,122900,347470155,3915,3915,3915,3915,1
|
|
20240320,122800,347466240,3910,3910,3910,3910,0
|
|
20240320,122700,347466240,3910,3910,3910,3910,3
|
|
20240320,122600,347454510,3910,3910,3910,3910,1
|
|
20240320,122500,347450600,3905,3905,3905,3905,92
|
|
20240320,122400,347091340,3905,3905,3905,3905,1
|
|
20240320,122300,347087435,3905,3905,3905,3905,0
|
|
20240320,122200,347087435,3905,3905,3905,3905,1
|
|
20240320,122100,347083530,3910,3910,3910,3910,500
|
|
20240320,122000,345128530,3905,3905,3905,3905,1
|
|
20240320,121900,345124625,3905,3905,3905,3905,0
|
|
20240320,121800,345124625,3905,3910,3910,3905,74
|
|
20240320,121700,344835630,3910,3910,3910,3910,26
|
|
20240320,121600,344733970,3910,3910,3910,3910,0
|
|
20240320,121500,344733970,3910,3910,3910,3910,0
|
|
20240320,121400,344733970,3910,3910,3910,3910,49
|
|
20240320,121300,344542380,3915,3915,3915,3915,0
|
|
20240320,121200,344542380,3915,3915,3915,3915,0
|
|
20240320,121100,344542380,3915,3915,3915,3915,0
|
|
20240320,121000,344542380,3915,3915,3915,3915,0
|
|
20240320,120900,344542380,3915,3915,3915,3915,0
|
|
20240320,120800,344542380,3915,3915,3915,3915,100
|
|
20240320,120700,344150880,3920,3920,3920,3920,1000
|
|
20240320,120600,340230880,3915,3915,3915,3915,0
|
|
20240320,120500,340230880,3915,3915,3915,3915,0
|
|
20240320,120400,340230880,3915,3920,3920,3915,78
|
|
20240320,120300,339925495,3920,3920,3920,3920,12
|
|
20240320,120200,339878455,3915,3915,3915,3915,0
|
|
20240320,120100,339878455,3915,3915,3915,3915,0
|
|
20240320,120000,339878455,3915,3915,3915,3915,0
|
|
20240320,115900,339878455,3915,3915,3915,3915,0
|
|
20240320,115800,339878455,3915,3915,3915,3915,1
|
|
20240320,115700,339874540,3910,3910,3910,3910,296
|
|
20240320,115600,338717180,3910,3910,3910,3910,0
|
|
20240320,115500,338717180,3910,3910,3910,3910,0
|
|
20240320,115400,338717180,3910,3910,3910,3910,0
|
|
20240320,115300,338717180,3910,3910,3910,3910,0
|
|
20240320,115200,338717180,3910,3910,3910,3910,0
|
|
20240320,115100,338717180,3910,3910,3910,3910,0
|
|
20240320,115000,338717180,3910,3910,3910,3910,0
|
|
20240320,114900,338717180,3910,3910,3910,3910,0
|
|
20240320,114800,338717180,3910,3910,3910,3910,0
|
|
20240320,114700,338717180,3910,3910,3910,3910,0
|
|
20240320,114600,338717180,3910,3910,3910,3910,865
|
|
20240320,114500,335335030,3915,3915,3915,3915,0
|
|
20240320,114400,335335030,3915,3920,3920,3915,1362
|
|
20240320,114300,329996425,3915,3915,3915,3915,1533
|
|
20240320,114200,323994730,3910,3910,3910,3910,87
|
|
20240320,114100,323654560,3905,3905,3905,3905,0
|
|
20240320,114000,323654560,3905,3905,3905,3905,0
|
|
20240320,113900,323654560,3905,3905,3905,3905,0
|
|
20240320,113800,323654560,3905,3905,3905,3905,0
|
|
20240320,113700,323654560,3905,3905,3905,3905,0
|
|
20240320,113600,323654560,3905,3905,3905,3905,0
|
|
20240320,113500,323654560,3905,3910,3910,3905,1000
|
|
20240320,113400,319744860,3910,3910,3910,3910,0
|
|
20240320,113300,319744860,3910,3910,3910,3910,60
|
|
20240320,113200,319510260,3915,3915,3915,3915,0
|
|
20240320,113100,319510260,3915,3915,3915,3915,0
|
|
20240320,113000,319510260,3915,3915,3915,3915,0
|
|
20240320,112900,319510260,3915,3900,3915,3900,147
|
|
20240320,112800,318935790,3910,3910,3910,3910,24
|
|
20240320,112700,318841950,3910,3910,3910,3910,0
|
|
20240320,112600,318841950,3910,3910,3910,3910,0
|
|
20240320,112500,318841950,3910,3915,3915,3910,2037
|
|
20240320,112400,310875570,3915,3915,3915,3915,0
|
|
20240320,112300,310875570,3915,3915,3915,3915,169
|
|
20240320,112200,310213935,3915,3915,3915,3915,1229
|
|
20240320,112100,305402400,3915,3915,3915,3915,0
|
|
20240320,112000,305402400,3915,3915,3915,3915,2
|
|
20240320,111900,305394570,3910,3910,3910,3910,0
|
|
20240320,111800,305394570,3910,3910,3910,3910,45
|
|
20240320,111700,305218620,3910,3910,3910,3910,250
|
|
20240320,111600,304241120,3910,3910,3910,3910,1
|
|
20240320,111500,304237210,3915,3915,3915,3915,0
|
|
20240320,111400,304237210,3915,3915,3915,3915,0
|
|
20240320,111300,304237210,3915,3910,3915,3910,90
|
|
20240320,111200,303885300,3910,3900,3910,3900,38
|
|
20240320,111100,303736940,3905,3905,3905,3905,1
|
|
20240320,111000,303733035,3900,3900,3900,3900,0
|
|
20240320,110900,303733035,3900,3905,3905,3900,1000
|
|
20240320,110800,299830535,3905,3905,3905,3905,0
|
|
20240320,110700,299830535,3905,3905,3905,3905,52
|
|
20240320,110600,299627475,3900,3900,3900,3900,0
|
|
20240320,110500,299627475,3900,3900,3905,3900,129
|
|
20240320,110400,299124300,3900,3900,3900,3900,0
|
|
20240320,110300,299124300,3900,3900,3900,3900,0
|
|
20240320,110200,299124300,3900,3900,3900,3900,1
|
|
20240320,110100,299120400,3890,3890,3890,3890,0
|
|
20240320,110000,299120400,3890,3890,3890,3890,500
|
|
20240320,105900,297175400,3895,3895,3895,3895,530
|
|
20240320,105800,295111050,3900,3900,3900,3900,19
|
|
20240320,105700,295036950,3900,3900,3900,3900,15
|
|
20240320,105600,294978450,3905,3905,3905,3905,0
|
|
20240320,105500,294978450,3905,3905,3905,3905,0
|
|
20240320,105400,294978450,3905,3905,3905,3905,0
|
|
20240320,105300,294978450,3905,3905,3905,3905,227
|
|
20240320,105200,294092015,3910,3905,3910,3905,12
|
|
20240320,105100,294045150,3905,3905,3905,3905,90
|
|
20240320,105000,293693700,3910,3910,3910,3910,7
|
|
20240320,104900,293666330,3910,3910,3910,3905,353
|
|
20240320,104800,292286105,3915,3915,3915,3915,121
|
|
20240320,104700,291812390,3915,3915,3915,3910,168
|
|
20240320,104600,291154705,3915,3920,3920,3915,84
|
|
20240320,104500,290825450,3920,3920,3920,3920,780
|
|
20240320,104400,287767850,3920,3920,3920,3920,13
|
|
20240320,104300,287716890,3910,3915,3920,3910,942
|
|
20240320,104200,284026580,3910,3910,3910,3910,1679
|
|
20240320,104100,277461690,3910,3910,3910,3910,1362
|
|
20240320,104000,272136270,3905,3905,3905,3905,14
|
|
20240320,103900,272081600,3905,3900,3905,3900,2193
|
|
20240320,103800,263527675,3900,3900,3900,3900,44
|
|
20240320,103700,263356075,3900,3900,3900,3900,49
|
|
20240320,103600,263164975,3895,3900,3900,3895,121
|
|
20240320,103500,262693080,3900,3900,3900,3900,100
|
|
20240320,103400,262303080,3900,3900,3900,3900,700
|
|
20240320,103300,259573080,3900,3900,3900,3900,264
|
|
20240320,103200,258543480,3900,3900,3900,3900,20
|
|
20240320,103100,258465480,3890,3890,3890,3890,0
|
|
20240320,103000,258465480,3890,3890,3890,3890,1186
|
|
20240320,102900,253851940,3885,3885,3885,3885,0
|
|
20240320,102800,253851940,3885,3885,3885,3885,33
|
|
20240320,102700,253723735,3885,3895,3895,3885,1899
|
|
20240320,102600,246339250,3900,3900,3900,3900,10
|
|
20240320,102500,246300250,3900,3900,3900,3900,0
|
|
20240320,102400,246300250,3900,3905,3905,3900,106
|
|
20240320,102300,245886820,3900,3900,3900,3900,0
|
|
20240320,102200,245886820,3900,3905,3905,3900,250
|
|
20240320,102100,244910820,3905,3905,3905,3905,0
|
|
20240320,102000,244910820,3905,3905,3905,3905,0
|
|
20240320,101900,244910820,3905,3910,3910,3905,688
|
|
20240320,101800,242222545,3910,3910,3910,3910,0
|
|
20240320,101700,242222545,3910,3910,3910,3910,0
|
|
20240320,101600,242222545,3910,3915,3920,3910,1480
|
|
20240320,101500,236422755,3910,3910,3910,3910,249
|
|
20240320,101400,235449165,3910,3910,3910,3910,294
|
|
20240320,101300,234299625,3910,3920,3920,3910,20
|
|
20240320,101200,234221295,3920,3915,3920,3915,7114
|
|
20240320,101100,206344085,3915,3900,3915,3900,406
|
|
20240320,101000,204756685,3900,3895,3900,3890,551
|
|
20240320,100900,202612815,3895,3895,3895,3895,162
|
|
20240320,100800,201981825,3895,3910,3910,3895,2355
|
|
20240320,100700,192787000,3905,3905,3905,3905,0
|
|
20240320,100600,192787000,3905,3910,3910,3905,54
|
|
20240320,100500,192576030,3910,3910,3910,3910,1
|
|
20240320,100400,192572120,3910,3905,3910,3900,2006
|
|
20240320,100300,184748190,3905,3910,3910,3905,444
|
|
20240320,100200,183012450,3915,3910,3915,3910,108
|
|
20240320,100100,182590160,3910,3910,3910,3910,0
|
|
20240320,100000,182590160,3910,3915,3915,3910,400
|
|
20240320,095900,181025160,3920,3920,3920,3920,200
|
|
20240320,095800,180241160,3920,3920,3920,3920,300
|
|
20240320,095700,179065160,3915,3920,3920,3915,125
|
|
20240320,095600,178575280,3920,3925,3925,3920,113
|
|
20240320,095500,178131880,3935,3935,3935,3935,1
|
|
20240320,095400,178127945,3915,3915,3920,3915,153
|
|
20240320,095300,177528570,3935,3915,3935,3915,1129
|
|
20240320,095200,173088210,3915,3915,3915,3915,29
|
|
20240320,095100,172974675,3910,3910,3910,3910,0
|
|
20240320,095000,172974675,3910,3910,3910,3910,1074
|
|
20240320,094900,168775335,3920,3930,3935,3910,4392
|
|
20240320,094800,151548985,3925,3925,3925,3925,116
|
|
20240320,094700,151093685,3925,3925,3925,3925,205
|
|
20240320,094600,150289060,3930,3935,3935,3930,622
|
|
20240320,094500,147843000,3935,3935,3935,3925,819
|
|
20240320,094400,144627695,3935,3935,3935,3935,348
|
|
20240320,094300,143258315,3950,3940,3950,3940,507
|
|
20240320,094200,141255725,3955,3945,3955,3940,7954
|
|
20240320,094100,109826120,3945,3940,3945,3935,3515
|
|
20240320,094000,95968660,3940,3940,3940,3925,2844
|
|
20240320,093900,84764200,3940,3920,3940,3915,5760
|
|
20240320,093800,62137265,3920,3910,3920,3910,1276
|
|
20240320,093700,57139655,3910,3895,3910,3895,2313
|
|
20240320,093600,48105005,3895,3885,3895,3885,982
|
|
20240320,093500,44283270,3885,3875,3885,3875,2778
|
|
20240320,093400,33508825,3870,3860,3870,3860,1591
|
|
20240320,093300,27352205,3870,3870,3870,3870,90
|
|
20240320,093200,27003905,3870,3870,3870,3870,25
|
|
20240320,093100,26907155,3870,3870,3870,3870,603
|
|
20240320,093000,24573545,3870,3870,3870,3870,0
|
|
20240320,092900,24573545,3870,3870,3870,3870,300
|
|
20240320,092800,23412545,3850,3850,3850,3850,0
|
|
20240320,092700,23412545,3850,3850,3850,3850,0
|
|
20240320,092600,23412545,3850,3850,3850,3850,160
|
|
20240320,092500,22796545,3850,3850,3850,3850,0
|
|
20240320,092400,22796545,3850,3870,3870,3850,5
|
|
20240320,092300,22777215,3870,3870,3870,3870,0
|
|
20240320,092200,22777215,3870,3870,3870,3870,0
|
|
20240320,092100,22777215,3870,3870,3870,3870,1000
|
|
20240320,092000,18907215,3870,3870,3870,3870,0
|
|
20240320,091900,18907215,3870,3870,3870,3870,0
|
|
20240320,091800,18907215,3870,3870,3870,3870,200
|
|
20240320,091700,18133215,3870,3870,3870,3870,100
|
|
20240320,091600,17746215,3870,3870,3870,3870,2
|
|
20240320,091500,17738475,3870,3850,3870,3850,2001
|
|
20240320,091400,9999200,3855,3855,3855,3855,0
|
|
20240320,091300,9999200,3855,3855,3855,3855,0
|
|
20240320,091200,9999200,3855,3855,3855,3855,0
|
|
20240320,091100,9999200,3855,3855,3855,3855,1
|
|
20240320,091000,9995345,3850,3850,3850,3850,941
|
|
20240320,090900,6372495,3850,3850,3855,3850,926
|
|
20240320,090800,2807390,3850,3850,3850,3850,100
|
|
20240320,090700,2422390,3855,3855,3855,3855,0
|
|
20240320,090600,2422390,3855,3855,3855,3855,19
|
|
20240320,090500,2349145,3855,3855,3855,3855,31
|
|
20240320,090400,2229640,3855,3855,3855,3855,305
|
|
20240320,090300,1053865,3870,3855,3870,3855,10
|
|
20240320,090200,1015240,3870,3870,3870,3870,2
|
|
20240320,090100,1007500,3875,3875,3875,3875,0
|
|
20240320,090000,1007500,3875,3875,3875,3875,260
|